Jakarta - Delayed Quote
IDR
PT Link Net Tbk (LINK.JK)
1,145.00
+45.00
(+4.09%)
At close: October 30 at 4:00:03 PM GMT+7
Currency in IDR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,195.00 | 1,195.00 | 1,025.00 | 1,145.00 | 1,145.00 | 61,700 |
|
Oct 29, 2026
|
1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | 22,500 |
|
Oct 28, 2026
|
1,125.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | 156,000 |
|
Oct 27, 2026
|
1,245.00 | 1,275.00 | 1,205.00 | 1,205.00 | 1,205.00 | 48,300 |
|
Oct 26, 2026
|
1,295.00 | 1,380.00 | 1,245.00 | 1,295.00 | 1,295.00 | 122,500 |
|
Oct 23, 2026
|
1,425.00 | 1,425.00 | 1,275.00 | 1,275.00 | 1,275.00 | 273,900 |
|
Oct 22, 2026
|
1,345.00 | 1,375.00 | 1,315.00 | 1,370.00 | 1,370.00 | 7,800 |
|
Oct 21, 2026
|
1,225.00 | 1,415.00 | 1,225.00 | 1,350.00 | 1,350.00 | 10,000 |
|
Oct 20, 2026
|
1,120.00 | 1,445.00 | 1,120.00 | 1,225.00 | 1,225.00 | 51,700 |
|
Oct 19, 2026
|
1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,100 |
|
Oct 16, 2026
|
1,355.00 | 1,355.00 | 1,285.00 | 1,285.00 | 1,285.00 | 34,400 |
|
Oct 15, 2026
|
1,475.00 | 1,650.00 | 1,445.00 | 1,510.00 | 1,510.00 | 79,100 |
|
Oct 14, 2026
|
1,465.00 | 1,525.00 | 1,445.00 | 1,525.00 | 1,525.00 | 1,300 |
|
Oct 13, 2026
|
1,500.00 | 1,550.00 | 1,460.00 | 1,525.00 | 1,525.00 | 11,000 |
|
Oct 12, 2026
|
1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 4,700 |
|
Oct 9, 2026
|
1,515.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 12,200 |
|
Oct 8, 2026
|
1,595.00 | 1,700.00 | 1,520.00 | 1,560.00 | 1,560.00 | 8,800 |
|
Oct 7, 2026
|
1,515.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 2,800 |
|
Oct 6, 2026
|
1,600.00 | 1,600.00 | 1,500.00 | 1,515.00 | 1,515.00 | 8,200 |
|
Oct 5, 2026
|
1,620.00 | 1,620.00 | 1,525.00 | 1,540.00 | 1,540.00 | 6,400 |
|
Oct 2, 2026
|
1,635.00 | 1,660.00 | 1,495.00 | 1,620.00 | 1,620.00 | 15,100 |
|
Oct 1, 2026
|
1,660.00 | 1,660.00 | 1,525.00 | 1,575.00 | 1,575.00 | 21,800 |
|
Sep 30, 2026
|
1,520.00 | 1,700.00 | 1,500.00 | 1,660.00 | 1,660.00 | 43,800 |
|
Sep 29, 2026
|
1,565.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 3,000 |
|
Sep 28, 2026
|
1,575.00 | 1,615.00 | 1,515.00 | 1,570.00 | 1,570.00 | 9,000 |
|
Sep 25, 2026
|
1,580.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | 13,000 |
|
Sep 24, 2026
|
1,680.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | 35,900 |
|
Sep 23, 2026
|
1,710.00 | 1,710.00 | 1,615.00 | 1,620.00 | 1,620.00 | 40,300 |
|
Sep 22, 2026
|
1,675.00 | 1,750.00 | 1,615.00 | 1,660.00 | 1,660.00 | 21,000 |
|
Sep 21, 2026
|
1,660.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | 25,400 |
|
Sep 18, 2026
|
1,830.00 | 1,830.00 | 1,625.00 | 1,745.00 | 1,745.00 | 14,100 |
|
Sep 17, 2026
|
1,700.00 | 1,700.00 | 1,580.00 | 1,640.00 | 1,640.00 | 31,500 |
|
Sep 16, 2026
|
1,640.00 | 1,715.00 | 1,640.00 | 1,655.00 | 1,655.00 | 13,200 |
|
Sep 15, 2026
|
1,655.00 | 1,765.00 | 1,620.00 | 1,640.00 | 1,640.00 | 32,800 |
|
Sep 14, 2026
|
1,750.00 | 1,790.00 | 1,630.00 | 1,655.00 | 1,655.00 | 100,100 |
|
Sep 11, 2026
|
1,660.00 | 1,905.00 | 1,660.00 | 1,780.00 | 1,780.00 | 125,900 |
|
Sep 10, 2026
|
1,690.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 35,900 |
|
Sep 9, 2026
|
1,715.00 | 1,715.00 | 1,590.00 | 1,640.00 | 1,640.00 | 32,200 |
|
Sep 8, 2026
|
1,665.00 | 1,750.00 | 1,605.00 | 1,675.00 | 1,675.00 | 29,400 |
|
Sep 7, 2026
|
1,630.00 | 1,700.00 | 1,595.00 | 1,675.00 | 1,675.00 | 63,200 |
|
Sep 4, 2026
|
1,635.00 | 1,690.00 | 1,500.00 | 1,660.00 | 1,660.00 | 113,200 |
|
Sep 3, 2026
|
1,510.00 | 1,620.00 | 1,490.00 | 1,550.00 | 1,550.00 | 58,400 |
|
Sep 2, 2026
|
1,500.00 | 1,550.00 | 1,485.00 | 1,530.00 | 1,530.00 | 30,000 |
|
Sep 1, 2026
|
1,520.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,485.00 | 17,600 |
|
Aug 31, 2026
|
1,550.00 | 1,550.00 | 1,480.00 | 1,520.00 | 1,520.00 | 20,000 |
|
Aug 28, 2026
|
1,495.00 | 1,865.00 | 1,405.00 | 1,535.00 | 1,535.00 | 233,900 |
|
Aug 27, 2026
|
1,450.00 | 1,650.00 | 1,450.00 | 1,495.00 | 1,495.00 | 59,600 |
|
Aug 26, 2026
|
1,465.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,470.00 | 12,600 |
|
Aug 24, 2026
|
1,510.00 | 1,510.00 | 1,400.00 | 1,475.00 | 1,475.00 | 43,400 |
|
Aug 21, 2026
|
1,490.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | 10,700 |
|
Aug 20, 2026
|
1,500.00 | 1,545.00 | 1,475.00 | 1,540.00 | 1,540.00 | 14,600 |
|
Aug 19, 2026
|
1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | 33,400 |
|
Aug 18, 2026
|
1,620.00 | 1,620.00 | 1,480.00 | 1,540.00 | 1,540.00 | 84,600 |
|
Aug 14, 2026
|
1,390.00 | 1,655.00 | 1,340.00 | 1,655.00 | 1,655.00 | 27,000 |
|
Aug 13, 2026
|
1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1,600 |
|
Aug 12, 2026
|
1,360.00 | 1,495.00 | 1,360.00 | 1,410.00 | 1,410.00 | 5,800 |
|
Aug 11, 2026
|
1,400.00 | 1,430.00 | 1,340.00 | 1,355.00 | 1,355.00 | 15,700 |
|
Aug 10, 2026
|
1,405.00 | 1,500.00 | 1,395.00 | 1,400.00 | 1,400.00 | 45,400 |
|
Aug 7, 2026
|
1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 2,900 |
|
Aug 6, 2026
|
1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 900 |
|
Aug 5, 2026
|
1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | 8,100 |
|
Aug 4, 2026
|
1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,700 |
|
Aug 3, 2026
|
1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | 7,400 |
|
Jul 31, 2026
|
1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 5,300 |
|
Jul 30, 2026
|
1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 400 |
|
Jul 29, 2026
|
1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 13,700 |
|
Jul 28, 2026
|
1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2,700 |
|
Jul 27, 2026
|
1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,200 |
|
Jul 24, 2026
|
1,450.00 | 1,450.00 | 1,395.00 | 1,415.00 | 1,415.00 | 13,400 |
|
Jul 23, 2026
|
1,420.00 | 1,455.00 | 1,410.00 | 1,455.00 | 1,455.00 | 7,700 |
|
Jul 22, 2026
|
1,450.00 | 1,515.00 | 1,415.00 | 1,415.00 | 1,415.00 | 11,500 |
|
Jul 21, 2026
|
1,415.00 | 1,530.00 | 1,390.00 | 1,415.00 | 1,415.00 | 33,900 |
|
Jul 20, 2026
|
1,395.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,415.00 | 4,800 |
|
Jul 17, 2026
|
1,435.00 | 1,500.00 | 1,395.00 | 1,415.00 | 1,415.00 | 30,700 |
|
Jul 16, 2026
|
1,415.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,415.00 | 9,400 |
|
Jul 15, 2026
|
1,445.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,415.00 | 19,600 |
|
Jul 14, 2026
|
1,450.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | 18,300 |
|
Jul 13, 2026
|
1,410.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,420.00 | 4,900 |
|
Jul 10, 2026
|
1,375.00 | 1,415.00 | 1,365.00 | 1,415.00 | 1,415.00 | 8,600 |
|
Jul 9, 2026
|
1,435.00 | 1,435.00 | 1,350.00 | 1,415.00 | 1,415.00 | 22,000 |
|
Jul 8, 2026
|
1,470.00 | 1,550.00 | 1,430.00 | 1,435.00 | 1,435.00 | 19,600 |
|
Jul 7, 2026
|
1,550.00 | 1,550.00 | 1,435.00 | 1,435.00 | 1,435.00 | 30,200 |
|
Jul 6, 2026
|
1,520.00 | 1,565.00 | 1,400.00 | 1,445.00 | 1,445.00 | 35,200 |
|
Jul 3, 2026
|
1,430.00 | 1,590.00 | 1,400.00 | 1,520.00 | 1,520.00 | 17,400 |
|
Jul 2, 2026
|
1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,455.00 | 5,400 |
|
Jul 1, 2026
|
1,365.00 | 1,495.00 | 1,355.00 | 1,450.00 | 1,450.00 | 17,500 |
|
Jun 30, 2026
|
1,470.00 | 1,650.00 | 1,330.00 | 1,370.00 | 1,370.00 | 40,100 |
|
Jun 29, 2026
|
1,585.00 | 1,585.00 | 1,400.00 | 1,450.00 | 1,450.00 | 48,200 |
|
Jun 26, 2026
|
1,775.00 | 1,775.00 | 1,560.00 | 1,585.00 | 1,585.00 | 62,300 |
|
Jun 25, 2026
|
1,690.00 | 1,850.00 | 1,610.00 | 1,735.00 | 1,735.00 | 204,700 |
|
Jun 24, 2026
|
1,505.00 | 1,800.00 | 1,430.00 | 1,660.00 | 1,660.00 | 150,000 |
|
Jun 23, 2026
|
1,560.00 | 1,600.00 | 1,420.00 | 1,460.00 | 1,460.00 | 16,000 |
|
Jun 22, 2026
|
1,480.00 | 1,600.00 | 1,340.00 | 1,520.00 | 1,520.00 | 32,100 |
|
Jun 19, 2026
|
1,470.00 | 1,680.00 | 1,385.00 | 1,485.00 | 1,485.00 | 44,300 |
|
Jun 18, 2026
|
1,490.00 | 1,490.00 | 1,385.00 | 1,470.00 | 1,470.00 | 15,500 |
|
Jun 17, 2026
|
1,470.00 | 1,625.00 | 1,340.00 | 1,550.00 | 1,550.00 | 72,400 |
|
Jun 15, 2026
|
1,330.00 | 1,640.00 | 1,295.00 | 1,460.00 | 1,460.00 | 106,700 |
|
Jun 12, 2026
|
1,200.00 | 1,400.00 | 1,160.00 | 1,330.00 | 1,330.00 | 230,700 |
|
Jun 11, 2026
|
1,240.00 | 1,350.00 | 1,160.00 | 1,180.00 | 1,180.00 | 19,600 |
|
Jun 10, 2026
|
1,270.00 | 1,270.00 | 1,160.00 | 1,240.00 | 1,240.00 | 39,200 |
|
Jun 9, 2026
|
1,115.00 | 1,285.00 | 1,095.00 | 1,285.00 | 1,285.00 | 13,100 |
|
Jun 8, 2026
|
1,120.00 | 1,140.00 | 1,020.00 | 1,130.00 | 1,130.00 | 7,500 |
|
Jun 5, 2026
|
1,110.00 | 1,350.00 | 1,100.00 | 1,180.00 | 1,180.00 | 25,900 |
|
Jun 4, 2026
|
1,260.00 | 1,260.00 | 1,100.00 | 1,230.00 | 1,230.00 | 38,500 |
|
Jun 3, 2026
|
1,200.00 | 1,260.00 | 1,130.00 | 1,200.00 | 1,200.00 | 50,200 |
|
Jun 2, 2026
|
1,350.00 | 1,350.00 | 1,125.00 | 1,260.00 | 1,260.00 | 32,200 |
|
May 29, 2026
|
1,190.00 | 1,310.00 | 1,130.00 | 1,130.00 | 1,130.00 | 13,100 |
|
May 26, 2026
|
1,235.00 | 1,235.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11,400 |
|
May 25, 2026
|
1,230.00 | 1,230.00 | 1,120.00 | 1,170.00 | 1,170.00 | 19,200 |
|
May 22, 2026
|
1,170.00 | 1,265.00 | 980.00 | 1,235.00 | 1,235.00 | 42,300 |
|
May 21, 2026
|
1,100.00 | 1,200.00 | 935.00 | 1,100.00 | 1,100.00 | 72,900 |
|
May 20, 2026
|
1,140.00 | 1,210.00 | 1,060.00 | 1,100.00 | 1,100.00 | 136,200 |
|
May 19, 2026
|
1,375.00 | 1,375.00 | 1,200.00 | 1,225.00 | 1,225.00 | 57,000 |
|
May 18, 2026
|
1,565.00 | 1,565.00 | 1,360.00 | 1,400.00 | 1,400.00 | 675,100 |
|
May 13, 2026
|
1,615.00 | 1,630.00 | 1,550.00 | 1,600.00 | 1,600.00 | 87,400 |
|
May 12, 2026
|
1,790.00 | 1,790.00 | 1,610.00 | 1,610.00 | 1,610.00 | 4,900 |
|
May 11, 2026
|
1,765.00 | 1,765.00 | 1,690.00 | 1,755.00 | 1,755.00 | 6,800 |
|
May 8, 2026
|
1,765.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | 10,300 |
|
May 7, 2026
|
1,735.00 | 1,815.00 | 1,735.00 | 1,770.00 | 1,770.00 | 7,700 |
|
May 6, 2026
|
1,730.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 63,400 |
|
May 5, 2026
|
1,795.00 | 1,815.00 | 1,700.00 | 1,730.00 | 1,730.00 | 42,900 |
|
May 4, 2026
|
1,765.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | 7,600 |
|
Apr 30, 2026
|
1,800.00 | 1,800.00 | 1,765.00 | 1,765.00 | 1,765.00 | 14,600 |
|
Apr 29, 2026
|
1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 25,300 |
|
Apr 28, 2026
|
1,835.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800 |
|
Apr 27, 2026
|
1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 7,700 |
|
Apr 24, 2026
|
1,940.00 | 1,940.00 | 1,800.00 | 1,835.00 | 1,835.00 | 24,200 |
|
Apr 23, 2026
|
1,875.00 | 1,945.00 | 1,820.00 | 1,945.00 | 1,945.00 | 56,400 |
|
Apr 22, 2026
|
1,905.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,875.00 | 42,800 |
|
Apr 21, 2026
|
1,905.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | 14,600 |
|
Apr 20, 2026
|
1,935.00 | 2,010.00 | 1,910.00 | 1,910.00 | 1,910.00 | 9,600 |
|
Apr 17, 2026
|
1,990.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,930.00 | 25,600 |
|
Apr 16, 2026
|
1,970.00 | 1,995.00 | 1,900.00 | 1,995.00 | 1,995.00 | 4,900 |
|
Apr 15, 2026
|
1,950.00 | 2,010.00 | 1,950.00 | 1,970.00 | 1,970.00 | 36,600 |
|
Apr 14, 2026
|
1,915.00 | 1,970.00 | 1,900.00 | 1,945.00 | 1,945.00 | 30,800 |
|
Apr 13, 2026
|
1,870.00 | 1,915.00 | 1,845.00 | 1,900.00 | 1,900.00 | 22,800 |
|
Apr 10, 2026
|
1,875.00 | 2,050.00 | 1,705.00 | 1,840.00 | 1,840.00 | 104,200 |
|
Apr 9, 2026
|
1,985.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,930.00 | 6,200 |
|
Apr 8, 2026
|
1,940.00 | 2,000.00 | 1,900.00 | 1,985.00 | 1,985.00 | 15,200 |
|
Apr 7, 2026
|
1,850.00 | 1,940.00 | 1,805.00 | 1,940.00 | 1,940.00 | 13,600 |
|
Apr 6, 2026
|
1,975.00 | 1,975.00 | 1,815.00 | 1,890.00 | 1,890.00 | 13,900 |
|
Apr 2, 2026
|
1,930.00 | 2,000.00 | 1,800.00 | 1,975.00 | 1,975.00 | 49,900 |
|
Apr 1, 2026
|
1,865.00 | 1,965.00 | 1,865.00 | 1,930.00 | 1,930.00 | 20,900 |
|
Mar 31, 2026
|
1,840.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,855.00 | 114,900 |
|
Mar 30, 2026
|
1,855.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | 10,300 |
|
Mar 27, 2026
|
1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 39,200 |
|
Mar 26, 2026
|
1,895.00 | 1,925.00 | 1,845.00 | 1,895.00 | 1,895.00 | 35,600 |
|
Mar 25, 2026
|
1,845.00 | 1,895.00 | 1,800.00 | 1,890.00 | 1,890.00 | 13,200 |
|
Mar 17, 2026
|
1,835.00 | 1,865.00 | 1,790.00 | 1,830.00 | 1,830.00 | 34,300 |
|
Mar 16, 2026
|
1,880.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | 19,700 |
|
Mar 13, 2026
|
1,980.00 | 1,980.00 | 1,860.00 | 1,910.00 | 1,910.00 | 13,900 |
|
Mar 12, 2026
|
2,030.00 | 2,050.00 | 1,960.00 | 1,965.00 | 1,965.00 | 21,900 |
|
Mar 11, 2026
|
2,050.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | 12,000 |
|
Mar 10, 2026
|
2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 10,300 |
|
Mar 9, 2026
|
1,995.00 | 2,320.00 | 1,900.00 | 2,000.00 | 2,000.00 | 37,400 |
|
Mar 6, 2026
|
2,120.00 | 2,190.00 | 1,985.00 | 2,010.00 | 2,010.00 | 19,900 |
|
Mar 5, 2026
|
1,900.00 | 2,350.00 | 1,900.00 | 2,120.00 | 2,120.00 | 47,400 |
|
Mar 4, 2026
|
2,160.00 | 2,160.00 | 1,875.00 | 1,900.00 | 1,900.00 | 163,000 |
|
Mar 3, 2026
|
2,210.00 | 2,210.00 | 2,100.00 | 2,160.00 | 2,160.00 | 46,200 |
|
Mar 2, 2026
|
2,130.00 | 2,260.00 | 2,110.00 | 2,150.00 | 2,150.00 | 51,200 |
|
Feb 27, 2026
|
2,250.00 | 2,250.00 | 2,100.00 | 2,220.00 | 2,220.00 | 30,600 |
|
Feb 26, 2026
|
2,300.00 | 2,350.00 | 2,220.00 | 2,220.00 | 2,220.00 | 169,600 |
|
Feb 25, 2026
|
2,280.00 | 2,400.00 | 2,190.00 | 2,250.00 | 2,250.00 | 113,800 |
|
Feb 24, 2026
|
2,350.00 | 2,600.00 | 2,210.00 | 2,280.00 | 2,280.00 | 210,400 |
|
Feb 23, 2026
|
2,350.00 | 2,390.00 | 2,160.00 | 2,330.00 | 2,330.00 | 104,400 |
|
Feb 20, 2026
|
2,340.00 | 2,390.00 | 2,250.00 | 2,350.00 | 2,350.00 | 64,100 |
|
Feb 19, 2026
|
2,380.00 | 2,400.00 | 2,160.00 | 2,340.00 | 2,340.00 | 313,200 |
|
Feb 18, 2026
|
2,700.00 | 2,760.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1,138,400 |
|
Feb 13, 2026
|
2,770.00 | 3,020.00 | 2,760.00 | 2,790.00 | 2,790.00 | 163,000 |
|
Feb 12, 2026
|
2,850.00 | 2,890.00 | 2,700.00 | 2,780.00 | 2,780.00 | 94,900 |
|
Feb 11, 2026
|
3,200.00 | 3,230.00 | 2,620.00 | 2,850.00 | 2,850.00 | 1,005,000 |
|
Feb 10, 2026
|
2,390.00 | 2,830.00 | 2,390.00 | 2,830.00 | 2,830.00 | 1,249,700 |
|
Feb 9, 2026
|
1,820.00 | 2,270.00 | 1,820.00 | 2,270.00 | 2,270.00 | 165,400 |
|
Feb 6, 2026
|
1,830.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | 61,500 |
|
Feb 5, 2026
|
1,850.00 | 1,890.00 | 1,750.00 | 1,875.00 | 1,875.00 | 235,300 |
|
Feb 4, 2026
|
1,825.00 | 1,900.00 | 1,790.00 | 1,880.00 | 1,880.00 | 262,600 |
|
Feb 3, 2026
|
1,770.00 | 1,920.00 | 1,755.00 | 1,815.00 | 1,815.00 | 600,300 |
|
Feb 2, 2026
|
2,420.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | 115,300 |
|
Jan 30, 2026
|
2,550.00 | 2,550.00 | 2,310.00 | 2,420.00 | 2,420.00 | 136,900 |
|
Jan 29, 2026
|
2,390.00 | 2,670.00 | 2,390.00 | 2,550.00 | 2,550.00 | 192,600 |
|
Jan 28, 2026
|
2,860.00 | 3,060.00 | 2,710.00 | 2,810.00 | 2,810.00 | 176,600 |
|
Jan 27, 2026
|
3,220.00 | 3,230.00 | 3,170.00 | 3,180.00 | 3,180.00 | 33,300 |
|
Jan 26, 2026
|
3,270.00 | 3,270.00 | 3,160.00 | 3,220.00 | 3,220.00 | 85,300 |
|
Jan 23, 2026
|
3,460.00 | 3,460.00 | 3,000.00 | 3,260.00 | 3,260.00 | 240,400 |
|
Jan 22, 2026
|
3,360.00 | 3,480.00 | 3,320.00 | 3,460.00 | 3,460.00 | 32,300 |
|
Jan 21, 2026
|
3,390.00 | 3,460.00 | 3,250.00 | 3,460.00 | 3,460.00 | 68,900 |
|
Jan 20, 2026
|
3,410.00 | 3,600.00 | 3,360.00 | 3,410.00 | 3,410.00 | 118,300 |
|
Jan 19, 2026
|
3,490.00 | 3,490.00 | 3,390.00 | 3,400.00 | 3,400.00 | 138,700 |
|
Jan 15, 2026
|
3,630.00 | 3,630.00 | 3,330.00 | 3,480.00 | 3,480.00 | 135,900 |
|
Jan 14, 2026
|
3,650.00 | 3,710.00 | 3,550.00 | 3,600.00 | 3,600.00 | 230,100 |
|
Jan 13, 2026
|
3,780.00 | 3,940.00 | 3,600.00 | 3,650.00 | 3,650.00 | 501,900 |
|
Jan 12, 2026
|
3,750.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 621,700 |
|
Jan 9, 2026
|
3,700.00 | 3,940.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1,977,900 |
|
Jan 8, 2026
|
3,880.00 | 3,880.00 | 3,800.00 | 3,800.00 | 3,800.00 | 160,600 |
|
Jan 7, 2026
|
3,920.00 | 3,920.00 | 3,850.00 | 3,880.00 | 3,880.00 | 91,800 |
|
Jan 6, 2026
|
3,940.00 | 3,960.00 | 3,820.00 | 3,920.00 | 3,920.00 | 75,700 |
|
Jan 5, 2026
|
4,030.00 | 4,030.00 | 3,810.00 | 3,970.00 | 3,970.00 | 155,700 |
|
Jan 2, 2026
|
4,140.00 | 4,140.00 | 4,000.00 | 4,030.00 | 4,030.00 | 100,000 |
|
Dec 30, 2025
|
4,300.00 | 4,300.00 | 4,000.00 | 4,070.00 | 4,070.00 | 106,200 |
|
Dec 29, 2025
|
4,100.00 | 4,500.00 | 3,900.00 | 4,300.00 | 4,300.00 | 546,000 |
|
Dec 24, 2025
|
3,800.00 | 3,890.00 | 3,610.00 | 3,710.00 | 3,710.00 | 140,300 |
|
Dec 23, 2025
|
3,860.00 | 4,370.00 | 3,610.00 | 3,850.00 | 3,850.00 | 435,200 |
|
Dec 22, 2025
|
3,610.00 | 3,610.00 | 3,450.00 | 3,500.00 | 3,500.00 | 54,900 |
|
Dec 19, 2025
|
3,850.00 | 3,850.00 | 3,490.00 | 3,610.00 | 3,610.00 | 143,200 |
|
Dec 18, 2025
|
3,930.00 | 4,000.00 | 3,720.00 | 3,850.00 | 3,850.00 | 68,100 |
|
Dec 17, 2025
|
3,970.00 | 4,100.00 | 3,900.00 | 4,040.00 | 4,040.00 | 25,800 |
|
Dec 16, 2025
|
4,000.00 | 4,020.00 | 3,900.00 | 3,970.00 | 3,970.00 | 47,600 |
|
Dec 15, 2025
|
3,720.00 | 4,110.00 | 3,720.00 | 4,090.00 | 4,090.00 | 101,700 |
|
Dec 12, 2025
|
4,500.00 | 4,540.00 | 4,180.00 | 4,190.00 | 4,190.00 | 153,600 |
|
Dec 11, 2025
|
4,260.00 | 4,570.00 | 4,240.00 | 4,500.00 | 4,500.00 | 213,600 |
|
Dec 10, 2025
|
4,460.00 | 4,500.00 | 4,200.00 | 4,260.00 | 4,260.00 | 178,200 |
|
Dec 9, 2025
|
4,730.00 | 4,730.00 | 4,300.00 | 4,400.00 | 4,400.00 | 265,500 |
|
Dec 8, 2025
|
4,780.00 | 4,800.00 | 4,230.00 | 4,730.00 | 4,730.00 | 192,800 |
|
Dec 5, 2025
|
4,950.00 | 5,300.00 | 4,650.00 | 4,780.00 | 4,780.00 | 408,300 |
|
Dec 4, 2025
|
4,360.00 | 5,300.00 | 4,300.00 | 4,900.00 | 4,900.00 | 1,574,200 |
|
Dec 3, 2025
|
3,500.00 | 4,380.00 | 3,500.00 | 4,270.00 | 4,270.00 | 1,145,300 |
|
Dec 2, 2025
|
3,480.00 | 3,650.00 | 3,450.00 | 3,510.00 | 3,510.00 | 56,500 |
|
Dec 1, 2025
|
3,430.00 | 3,650.00 | 3,430.00 | 3,480.00 | 3,480.00 | 126,100 |
|
Nov 28, 2025
|
3,330.00 | 3,520.00 | 3,320.00 | 3,430.00 | 3,430.00 | 93,600 |
|
Nov 27, 2025
|
3,400.00 | 3,400.00 | 3,300.00 | 3,310.00 | 3,310.00 | 40,600 |
|
Nov 26, 2025
|
3,350.00 | 3,420.00 | 3,230.00 | 3,400.00 | 3,400.00 | 62,500 |
|
Nov 25, 2025
|
3,320.00 | 3,500.00 | 3,300.00 | 3,330.00 | 3,330.00 | 50,600 |
|
Nov 24, 2025
|
2,920.00 | 3,630.00 | 2,920.00 | 3,300.00 | 3,300.00 | 569,900 |
|
Nov 21, 2025
|
2,950.00 | 2,980.00 | 2,870.00 | 2,920.00 | 2,920.00 | 101,100 |
|
Nov 20, 2025
|
3,080.00 | 3,390.00 | 2,810.00 | 2,920.00 | 2,920.00 | 83,000 |
|
Nov 19, 2025
|
2,900.00 | 2,950.00 | 2,770.00 | 2,770.00 | 2,770.00 | 33,600 |
|
Nov 18, 2025
|
2,900.00 | 2,920.00 | 2,800.00 | 2,820.00 | 2,820.00 | 11,300 |
|
Nov 17, 2025
|
2,990.00 | 3,120.00 | 2,700.00 | 2,900.00 | 2,900.00 | 62,600 |
|
Nov 14, 2025
|
2,970.00 | 3,100.00 | 2,950.00 | 2,980.00 | 2,980.00 | 46,000 |
|
Nov 13, 2025
|
3,130.00 | 3,130.00 | 3,000.00 | 3,010.00 | 3,010.00 | 50,200 |
|
Nov 12, 2025
|
3,120.00 | 3,170.00 | 2,980.00 | 3,130.00 | 3,130.00 | 49,800 |
|
Nov 11, 2025
|
3,180.00 | 3,200.00 | 3,090.00 | 3,120.00 | 3,120.00 | 23,700 |
|
Nov 10, 2025
|
3,230.00 | 3,230.00 | 3,160.00 | 3,180.00 | 3,180.00 | 49,300 |
|
Nov 7, 2025
|
3,200.00 | 3,250.00 | 3,050.00 | 3,150.00 | 3,150.00 | 221,000 |
|
Nov 6, 2025
|
2,980.00 | 3,230.00 | 2,900.00 | 3,120.00 | 3,120.00 | 160,400 |
|
Nov 5, 2025
|
3,000.00 | 3,140.00 | 2,900.00 | 2,900.00 | 2,900.00 | 89,200 |
|
Nov 4, 2025
|
3,010.00 | 3,050.00 | 2,950.00 | 3,000.00 | 3,000.00 | 52,000 |
|
Nov 3, 2025
|
3,420.00 | 3,700.00 | 2,900.00 | 3,010.00 | 3,010.00 | 368,900 |
|
Oct 31, 2025
|
3,390.00 | 3,420.00 | 3,300.00 | 3,410.00 | 3,410.00 | 662,600 |
|
Oct 30, 2025
|
2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 2,400 |
